Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 253.84 | 254.22 | 248.87 | 250.62 | 475,519 | -1.55(-0.61%) |
Jun 29, 2017 | 259.58 | 262.43 | 247.22 | 252.17 | 764,869 | -9.87(-3.77%) |
Jun 28, 2017 | 259.73 | 262.96 | 250.08 | 262.04 | 917,951 | +6.52(+2.55%) |
Jun 27, 2017 | 265.16 | 265.16 | 255.25 | 255.52 | 740,317 | -12.05(-4.50%) |
Jun 26, 2017 | 275.64 | 278.24 | 267.27 | 267.57 | 407,214 | -7.22(-2.63%) |
Jun 23, 2017 | 277.28 | 274.79 | 484,382 | -0.52(-0.19%) | ||
Jun 22, 2017 | 276.91 | 279.89 | 272.70 | 275.30 | 577,967 | -1.24(-0.45%) |
Jun 21, 2017 | 268.01 | 276.95 | 264.38 | 276.54 | 564,476 | +5.71(+2.11%) |
Jun 20, 2017 | 273.90 | 275.19 | 269.56 | 270.83 | 589,690 | -3.05(-1.11%) |
Jun 19, 2017 | 267.92 | 275.08 | 267.48 | 273.88 | 597,429 | +10.85(+4.13%) |
Jun 16, 2017 | 262.62 | 266.55 | 260.49 | 263.02 | 1,545,700 | +0.15(+0.06%) |
Jun 15, 2017 | 260.65 | 263.67 | 254.74 | 262.87 | 941,572 | -1.70(-0.64%) |
Jun 14, 2017 | 273.43 | 274.53 | 264.34 | 264.57 | 548,054 | -7.99(-2.93%) |
Jun 13, 2017 | 266.52 | 275.19 | 264.60 | 272.56 | 535,336 | +2.27(+0.84%) |
Jun 12, 2017 | 273.53 | 274.47 | 263.82 | 270.29 | 831,677 | -4.33(-1.58%) |
Jun 09, 2017 | 289.02 | 292.86 | 268.00 | 274.62 | 643,376 | -13.03(-4.53%) |
Jun 08, 2017 | 287.64 | 289.18 | 281.76 | 287.65 | 455,519 | +2.87(+1.01%) |
Jun 07, 2017 | 280.58 | 286.94 | 280.17 | 284.79 | 393,383 | +5.20(+1.86%) |
Jun 06, 2017 | 278.05 | 285.05 | 277.34 | 279.59 | 465,987 | +1.15(+0.41%) |
Jun 05, 2017 | 276.98 | 280.65 | 275.65 | 278.44 | 346,782 | -1.48(-0.53%) |
Jun 02, 2017 | 279.80 | 282.26 | 277.05 | 279.92 | 343,084 | -0.03(-0.01%) |
Jun 01, 2017 | 276.56 | 280.53 | 271.67 | 279.95 | 520,766 | +5.28(+1.92%) |
May 31, 2017 | 281.19 | 282.54 | 272.23 | 274.67 | 1,000,801 | -4.86(-1.74%) |
May 30, 2017 | 287.53 | 287.97 | 276.44 | 279.53 | 779,328 | -6.96(-2.43%) |
May 26, 2017 | 294.01 | 294.75 | 285.92 | 286.49 | 489,072 | -5.46(-1.87%) |
May 25, 2017 | 288.59 | 295.02 | 285.57 | 291.95 | 585,058 | +6.13(+2.14%) |
May 24, 2017 | 282.34 | 287.54 | 279.14 | 285.82 | 576,343 | +4.47(+1.59%) |
May 23, 2017 | 276.73 | 281.78 | 275.10 | 281.34 | 481,402 | +6.42(+2.33%) |
May 22, 2017 | 275.06 | 280.24 | 273.21 | 274.93 | 653,022 | +2.80(+1.03%) |
May 19, 2017 | 276.61 | 279.34 | 270.72 | 272.13 | 630,605 | +1.76(+0.65%) |
May 18, 2017 | 250.31 | 275.44 | 247.80 | 270.37 | 2,770,370 | -7.73(-2.78%) |
May 17, 2017 | 290.05 | 292.53 | 277.40 | 278.10 | 1,028,519 | -18.64(-6.28%) |
May 16, 2017 | 290.13 | 297.47 | 286.61 | 296.74 | 612,866 | +0.98(+0.33%) |
May 15, 2017 | 289.32 | 295.85 | 288.04 | 295.76 | 575,209 | +8.95(+3.12%) |
May 12, 2017 | 281.55 | 291.87 | 281.55 | 286.82 | 528,739 | +6.40(+2.28%) |
May 11, 2017 | 283.14 | 284.49 | 276.88 | 280.42 | 1,175,369 | -1.39(-0.49%) |
May 10, 2017 | 284.13 | 284.24 | 277.71 | 281.80 | 708,607 | +0.49(+0.17%) |
May 09, 2017 | 274.56 | 283.22 | 273.06 | 281.31 | 551,408 | +6.80(+2.48%) |
May 08, 2017 | 274.56 | 276.52 | 272.59 | 274.52 | 603,689 | -0.20(-0.07%) |
May 05, 2017 | 256.07 | 275.11 | 253.84 | 274.71 | 1,738,690 | +38.59(+16.34%) |
May 04, 2017 | 235.30 | 240.94 | 233.80 | 236.13 | 544,948 | +1.54(+0.66%) |
May 03, 2017 | 233.75 | 236.62 | 229.84 | 234.59 | 373,150 | +0.21(+0.09%) |
May 02, 2017 | 235.11 | 237.17 | 230.13 | 234.38 | 279,823 | -0.33(-0.14%) |
May 01, 2017 | 230.22 | 235.49 | 228.72 | 234.71 | 315,272 | +6.17(+2.70%) |
Apr 28, 2017 | 231.91 | 231.91 | 228.14 | 228.54 | 200,891 | -1.30(-0.56%) |
Apr 27, 2017 | 230.44 | 234.28 | 229.29 | 229.84 | 336,627 | +1.93(+0.85%) |
Apr 26, 2017 | 229.30 | 230.12 | 225.81 | 227.91 | 381,342 | -2.35(-1.02%) |
Apr 25, 2017 | 226.66 | 231.07 | 225.44 | 230.26 | 653,679 | +4.72(+2.09%) |
Apr 24, 2017 | 225.22 | 226.88 | 223.57 | 225.53 | 234,076 | +2.08(+0.93%) |
Apr 21, 2017 | 223.54 | 224.64 | 221.65 | 223.46 | 231,667 | +0.41(+0.18%) |
Apr 20, 2017 | 220.57 | 225.84 | 219.31 | 223.05 | 302,408 | +4.57(+2.09%) |
Apr 19, 2017 | 217.89 | 220.14 | 217.04 | 218.48 | 259,400 | +1.00(+0.46%) |
Apr 18, 2017 | 219.64 | 219.70 | 216.86 | 217.48 | 143,991 | -2.65(-1.20%) |
Apr 17, 2017 | 217.72 | 220.16 | 215.65 | 220.12 | 504,366 | +5.01(+2.33%) |
Apr 13, 2017 | 216.44 | 217.22 | 213.65 | 215.11 | 372,066 | -0.85(-0.39%) |
Apr 12, 2017 | 219.56 | 220.99 | 215.31 | 215.96 | 563,754 | -3.47(-1.58%) |
Apr 11, 2017 | 218.71 | 219.95 | 215.99 | 219.43 | 265,073 | +0.72(+0.33%) |
Apr 10, 2017 | 219.65 | 219.80 | 217.21 | 218.71 | 218,255 | -0.04(-0.02%) |
Apr 07, 2017 | 217.18 | 219.64 | 216.67 | 218.75 | 316,215 | +1.38(+0.63%) |
Apr 06, 2017 | 214.75 | 218.61 | 214.30 | 217.37 | 411,373 | +2.44(+1.13%) |
Apr 05, 2017 | 216.00 | 218.43 | 214.59 | 214.93 | 374,081 | -0.64(-0.30%) |
Apr 04, 2017 | 219.65 | 221.36 | 215.35 | 215.57 | 432,372 | -4.02(-1.83%) |